Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mitie Group

Date Open High Low Close* Volume
28/05/2019 67.00p 75.25p 67.00p 75.25p 793233
24/05/2019 69.38p 70.41p 66.59p 68.60p 687087
23/05/2019 78.09p 79.05p 69.17p 69.58p 915589
22/05/2019 79.37p 79.99p 77.47p 78.60p 421336
21/05/2019 79.37p 79.37p 75.41p 76.39p 417811
20/05/2019 78.34p 79.79p 76.80p 77.31p 748200
17/05/2019 78.34p 78.45p 75.39p 78.24p 637167
16/05/2019 75.05p 77.36p 74.12p 76.75p 472285
15/05/2019 71.23p 76.02p 70.96p 75.46p 519982
14/05/2019 72.16p 72.16p 69.94p 70.72p 294171
13/05/2019 72.16p 72.16p 69.43p 70.15p 415007
10/05/2019 71.13p 71.54p 69.12p 70.56p 360318
09/05/2019 69.38p 71.23p 67.78p 69.07p 674542
08/05/2019 65.05p 72.78p 64.84p 71.70p 653453
07/05/2019 70.61p 70.61p 65.97p 68.04p 310998
03/05/2019 68.04p 69.38p 67.31p 67.88p 276284
02/05/2019 68.55p 68.96p 66.59p 68.19p 178264
01/05/2019 70.82p 70.82p 66.93p 67.52p 192512
30/04/2019 70.15p 70.15p 67.00p 67.57p 320726
29/04/2019 69.94p 69.94p 66.26p 66.85p 356892
26/04/2019 68.24p 68.24p 64.63p 67.42p 304027
25/04/2019 68.29p 68.29p 64.53p 65.56p 344778
24/04/2019 68.14p 68.14p 63.76p 65.51p 394112
23/04/2019 63.35p 65.72p 62.78p 65.15p 458764
18/04/2019 62.83p 63.86p 61.93p 62.88p 1324425
17/04/2019 63.81p 63.93p 62.37p 62.83p 2616330
16/04/2019 60.30p 63.81p 60.30p 62.83p 915921
15/04/2019 60.92p 63.91p 60.92p 62.88p 727691
12/04/2019 59.48p 63.24p 59.48p 62.88p 719963
11/04/2019 59.02p 63.60p 59.02p 61.54p 416598
10/04/2019 59.53p 62.42p 58.71p 61.34p 1066410
09/04/2019 63.55p 65.87p 61.52p 62.37p 1122220
08/04/2019 67.62p 69.25p 65.82p 66.54p 478938
05/04/2019 67.11p 71.08p 67.11p 68.65p 568464
04/04/2019 67.67p 71.03p 67.67p 70.15p 532059
03/04/2019 70.97p 72.11p 69.74p 71.13p 646455
02/04/2019 75.51p 75.61p 71.03p 71.80p 584785
01/04/2019 76.59p 76.85p 73.63p 73.81p 643475
29/03/2019 73.86p 78.55p 72.67p 76.69p 1065981
28/03/2019 73.71p 76.80p 69.32p 71.75p 1935360
27/03/2019 78.29p 79.12p 75.87p 77.31p 791448
26/03/2019 80.20p 80.20p 74.22p 75.56p 553273
25/03/2019 79.07p 79.12p 75.37p 76.39p 547937
22/03/2019 78.19p 78.70p 75.46p 76.75p 559200
21/03/2019 81.39p 81.39p 76.39p 78.86p 608990
20/03/2019 79.12p 81.90p 76.64p 79.94p 744543
19/03/2019 76.54p 78.50p 75.87p 76.80p 518878
18/03/2019 75.77p 78.29p 75.25p 77.52p 547375
15/03/2019 76.80p 76.80p 75.46p 75.46p 1689047
14/03/2019 77.31p 77.31p 75.10p 76.33p 412986
13/03/2019 77.31p 77.31p 73.55p 76.59p 423106
12/03/2019 77.31p 77.31p 74.07p 75.82p 12746119
11/03/2019 72.16p 74.58p 72.16p 74.38p 437455
08/03/2019 70.97p 73.86p 70.60p 73.71p 1311060
07/03/2019 74.99p 74.99p 72.16p 73.65p 487269
06/03/2019 70.72p 72.57p 69.02p 72.21p 551111
05/03/2019 67.78p 70.25p 67.73p 69.02p 466742
04/03/2019 66.23p 69.01p 65.47p 67.26p 313593
01/03/2019 69.63p 69.63p 67.00p 67.00p 318638
28/02/2019 65.15p 67.88p 65.15p 66.44p 603348
27/02/2019 69.22p 69.22p 66.18p 68.55p 558546
26/02/2019 63.60p 67.16p 63.60p 66.23p 235473
25/02/2019 63.86p 66.85p 63.86p 66.85p 1393163
22/02/2019 65.30p 66.39p 65.12p 65.46p 300455
21/02/2019 63.50p 65.77p 63.50p 65.51p 180549
20/02/2019 61.34p 65.30p 61.34p 65.10p 843342
19/02/2019 60.87p 64.94p 60.87p 64.27p 1190694
18/02/2019 64.94p 64.94p 62.16p 64.07p 604035
15/02/2019 64.94p 64.94p 62.25p 63.24p 401190
14/02/2019 64.27p 66.08p 63.14p 63.91p 1141430
13/02/2019 63.19p 66.85p 63.19p 64.89p 925962
12/02/2019 62.47p 66.44p 62.47p 65.87p 302081
11/02/2019 61.85p 66.01p 61.85p 65.15p 314057
08/02/2019 67.37p 67.37p 64.38p 64.94p 618761
07/02/2019 64.94p 65.97p 64.17p 65.10p 924287
06/02/2019 62.21p 66.81p 62.21p 65.72p 612230
05/02/2019 63.65p 65.10p 63.29p 65.05p 592386
04/02/2019 57.47p 62.78p 57.47p 62.47p 514604
01/02/2019 61.85p 61.85p 59.79p 59.84p 763778
31/01/2019 59.48p 63.40p 59.48p 60.51p 1208402
30/01/2019 59.17p 62.11p 59.17p 60.92p 510640
29/01/2019 59.22p 61.95p 58.55p 60.15p 395561
28/01/2019 60.41p 61.23p 58.70p 60.41p 470628
25/01/2019 57.31p 61.08p 57.31p 58.40p 506996
24/01/2019 58.55p 61.39p 58.22p 59.84p 768941
23/01/2019 64.17p 64.17p 61.44p 61.49p 769175
22/01/2019 61.59p 63.45p 61.59p 62.93p 578194
21/01/2019 57.73p 63.86p 57.73p 63.09p 650147
18/01/2019 57.31p 61.80p 57.31p 60.61p 1281530
17/01/2019 56.54p 60.87p 55.97p 60.05p 618864
16/01/2019 61.59p 61.59p 58.81p 58.81p 647995
15/01/2019 55.82p 59.43p 54.69p 59.17p 490128
14/01/2019 56.80p 60.36p 56.80p 58.55p 1029157
11/01/2019 64.02p 64.02p 58.86p 59.12p 784210
10/01/2019 60.46p 62.06p 60.46p 61.28p 521423
09/01/2019 62.16p 64.07p 61.13p 61.80p 845705
08/01/2019 64.43p 65.97p 62.16p 63.71p 555403
07/01/2019 61.13p 63.55p 58.71p 62.93p 714944
04/01/2019 59.07p 60.46p 58.40p 58.76p 819148
03/01/2019 57.26p 59.89p 57.16p 59.89p 596261
02/01/2019 59.79p 59.79p 56.44p 57.26p 1410013
31/12/2018 60.46p 60.67p 56.64p 57.01p 330217
28/12/2018 55.46p 58.35p 54.79p 57.73p 932608
27/12/2018 56.34p 57.29p 54.53p 54.53p 482958
24/12/2018 55.92p 58.29p 55.92p 56.13p 261739
21/12/2018 60.92p 60.92p 57.88p 58.40p 6550592
20/12/2018 58.91p 60.46p 57.62p 58.76p 2921373
19/12/2018 62.93p 64.48p 61.03p 61.03p 1733694
18/12/2018 64.12p 64.12p 61.12p 63.65p 1942107
17/12/2018 65.61p 66.33p 62.88p 62.88p 1581180
14/12/2018 67.88p 67.88p 63.60p 64.43p 1088504
13/12/2018 68.65p 68.65p 64.17p 64.94p 1032895
12/12/2018 63.91p 66.54p 63.91p 65.97p 1367774
11/12/2018 66.03p 69.74p 64.43p 65.10p 774620
10/12/2018 68.65p 70.51p 66.79p 66.80p 1196037
07/12/2018 72.37p 73.19p 70.30p 70.77p 900695
06/12/2018 74.63p 74.69p 70.72p 72.16p 806677
05/12/2018 72.16p 73.50p 70.36p 73.19p 1098296
04/12/2018 67.93p 72.47p 67.93p 72.16p 1162337
03/12/2018 76.08p 76.18p 69.48p 69.79p 998196
30/11/2018 75.10p 79.07p 74.63p 74.63p 1605500
29/11/2018 81.95p 81.95p 78.81p 78.81p 1166372
28/11/2018 78.14p 79.94p 78.14p 78.96p 908636
27/11/2018 76.75p 79.63p 76.75p 79.12p 1190840
26/11/2018 78.19p 79.32p 77.63p 78.34p 818717
23/11/2018 76.44p 79.01p 76.44p 78.34p 1411034
22/11/2018 78.45p 80.30p 77.62p 79.01p 1882259
21/11/2018 77.47p 80.87p 77.47p 80.87p 913843
20/11/2018 74.74p 80.51p 74.74p 79.53p 3197595
19/11/2018 72.16p 77.42p 72.16p 76.28p 1372279
16/11/2018 77.83p 78.65p 75.46p 75.77p 550093
15/11/2018 75.82p 78.03p 73.91p 77.98p 962532
14/11/2018 74.74p 76.80p 73.76p 76.80p 645263
13/11/2018 74.22p 75.05p 73.14p 74.58p 561823
12/11/2018 73.60p 76.08p 73.60p 74.07p 1296615
09/11/2018 77.62p 77.62p 74.32p 74.74p 979479
08/11/2018 75.25p 76.17p 74.38p 74.48p 560063
07/11/2018 78.24p 79.08p 73.76p 74.74p 1316665
06/11/2018 74.79p 75.46p 73.91p 74.99p 587367
05/11/2018 74.22p 76.13p 72.52p 74.07p 804467
02/11/2018 73.50p 75.77p 70.61p 74.74p 1473879
01/11/2018 76.18p 76.18p 74.74p 74.74p 995019
31/10/2018 74.27p 77.67p 73.04p 74.89p 1068051
30/10/2018 74.48p 77.16p 73.81p 75.82p 521747
29/10/2018 73.91p 76.59p 73.85p 75.77p 558375
26/10/2018 74.74p 75.51p 74.38p 75.15p 580210
25/10/2018 74.07p 76.02p 73.34p 75.05p 572129
24/10/2018 78.45p 78.45p 74.58p 74.68p 1117965
23/10/2018 74.07p 75.82p 74.07p 74.74p 1249929
22/10/2018 76.75p 76.75p 75.10p 75.10p 1658431
19/10/2018 74.12p 76.39p 73.29p 75.97p 966379
18/10/2018 78.60p 78.60p 76.49p 77.36p 646563
17/10/2018 80.56p 80.56p 78.29p 79.12p 641505
16/10/2018 77.57p 80.82p 76.69p 80.61p 1366955
15/10/2018 75.46p 77.21p 74.12p 76.75p 899787
12/10/2018 77.57p 77.57p 75.20p 75.66p 1321352
11/10/2018 72.00p 76.75p 72.00p 75.77p 809110
10/10/2018 75.56p 76.85p 75.05p 75.77p 630831
09/10/2018 78.34p 78.34p 74.63p 76.23p 548011
08/10/2018 73.81p 76.64p 73.59p 74.74p 1536985
05/10/2018 75.46p 75.49p 73.96p 74.38p 528412
04/10/2018 71.59p 74.87p 71.59p 74.22p 736992
03/10/2018 77.42p 77.42p 73.19p 74.22p 1057368
02/10/2018 73.65p 74.27p 73.19p 74.07p 735780
01/10/2018 75.25p 77.02p 74.17p 74.74p 1244549
28/09/2018 75.25p 77.21p 74.58p 75.61p 1143944
27/09/2018 72.16p 75.41p 71.85p 75.25p 2582578
26/09/2018 76.18p 76.69p 69.22p 72.06p 6625478
25/09/2018 78.45p 79.37p 77.52p 79.37p 916129
24/09/2018 80.30p 80.30p 78.41p 79.32p 908356
21/09/2018 81.13p 82.16p 79.43p 79.43p 1861296
20/09/2018 82.62p 83.24p 79.16p 80.61p 748687
19/09/2018 77.21p 81.18p 77.21p 80.15p 1062023
18/09/2018 82.47p 82.47p 79.27p 81.02p 442077
17/09/2018 80.87p 81.80p 79.53p 80.77p 646969
14/09/2018 83.86p 84.33p 81.02p 81.49p 841233
13/09/2018 84.17p 85.04p 80.41p 83.81p 932791
12/09/2018 81.02p 81.02p 77.93p 80.20p 740500
11/09/2018 79.58p 80.72p 77.88p 78.91p 736598
10/09/2018 78.09p 80.05p 76.88p 80.05p 846101
07/09/2018 78.96p 78.96p 76.28p 77.52p 1310408
06/09/2018 72.00p 77.57p 72.00p 77.11p 751140
05/09/2018 74.74p 77.62p 74.74p 75.56p 607630
04/09/2018 76.54p 78.50p 74.74p 75.25p 792151
03/09/2018 76.33p 77.47p 75.97p 76.95p 524415
31/08/2018 75.56p 76.64p 74.74p 76.49p 1513098
30/08/2018 78.34p 78.65p 75.92p 75.92p 613196
29/08/2018 77.98p 79.56p 76.44p 78.34p 2262404
28/08/2018 74.22p 79.17p 74.22p 78.24p 1892044
24/08/2018 75.41p 78.91p 75.41p 77.52p 931625
23/08/2018 77.16p 78.81p 76.75p 78.24p 1217429
22/08/2018 78.60p 78.60p 77.00p 77.00p 943314
21/08/2018 76.18p 78.03p 75.72p 76.85p 554685
20/08/2018 76.13p 76.69p 74.79p 75.92p 621209
17/08/2018 78.03p 78.03p 74.38p 74.74p 2511448
16/08/2018 77.67p 77.67p 74.22p 74.43p 952571
15/08/2018 76.59p 76.69p 74.22p 74.74p 3011912
14/08/2018 77.06p 77.73p 74.74p 74.74p 762008
13/08/2018 76.85p 77.52p 75.77p 76.59p 735574
10/08/2018 82.06p 82.06p 76.54p 77.06p 1021392

*Close Price adjusted for both dividends and splits